FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
263.08
-1.65 (-0.62%)
At close: Nov 18, 2025, 4:00 PM EST
261.50
-1.58 (-0.60%)
After-hours: Nov 18, 2025, 5:53 PM EST
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 262.43 | 264.95 | 259.79 | 263.08 | 263.08 | -0.62% | 1,545,349 |
| Nov 17, 2025 | 266.01 | 268.70 | 263.00 | 264.73 | 264.73 | -1.06% | 1,769,957 |
| Nov 14, 2025 | 265.50 | 269.69 | 264.39 | 267.56 | 267.56 | 0.08% | 1,576,836 |
| Nov 13, 2025 | 269.86 | 271.20 | 266.57 | 267.34 | 267.34 | -0.50% | 1,308,333 |
| Nov 12, 2025 | 268.14 | 271.97 | 267.40 | 268.67 | 268.67 | 0.35% | 1,751,450 |
| Nov 11, 2025 | 254.58 | 270.32 | 254.00 | 267.72 | 267.72 | 5.45% | 3,520,114 |
| Nov 10, 2025 | 262.00 | 262.46 | 253.69 | 253.89 | 253.89 | -3.13% | 2,020,976 |
| Nov 7, 2025 | 258.84 | 263.51 | 258.27 | 262.09 | 262.09 | 1.25% | 1,648,833 |
| Nov 6, 2025 | 256.08 | 261.31 | 255.95 | 258.86 | 258.86 | 1.08% | 2,224,504 |
| Nov 5, 2025 | 251.65 | 259.19 | 250.25 | 256.10 | 256.10 | 1.68% | 1,682,238 |
| Nov 4, 2025 | 251.00 | 255.29 | 251.00 | 251.88 | 251.88 | -0.44% | 1,602,576 |
| Nov 3, 2025 | 252.80 | 254.65 | 249.83 | 252.99 | 252.99 | -0.33% | 1,592,068 |
| Oct 31, 2025 | 247.95 | 255.53 | 247.51 | 253.82 | 253.82 | 1.96% | 1,642,656 |
| Oct 30, 2025 | 249.06 | 252.69 | 248.11 | 248.93 | 248.93 | -0.28% | 1,767,809 |
| Oct 29, 2025 | 249.05 | 252.62 | 248.00 | 249.64 | 249.64 | 0.04% | 1,488,684 |
| Oct 28, 2025 | 251.00 | 254.00 | 249.40 | 249.55 | 249.55 | 0.89% | 1,792,170 |
| Oct 27, 2025 | 244.77 | 248.47 | 244.30 | 247.34 | 247.34 | 2.57% | 1,586,195 |
| Oct 24, 2025 | 239.69 | 242.23 | 238.44 | 241.15 | 241.15 | 1.25% | 1,105,312 |
| Oct 23, 2025 | 240.17 | 241.41 | 234.53 | 238.17 | 238.17 | -0.52% | 1,311,745 |
| Oct 22, 2025 | 243.67 | 245.20 | 239.20 | 239.41 | 239.41 | -1.41% | 1,092,503 |
| Oct 21, 2025 | 238.90 | 246.23 | 238.37 | 242.84 | 242.84 | 1.26% | 1,142,357 |
| Oct 20, 2025 | 238.18 | 241.60 | 237.77 | 239.81 | 239.81 | 0.85% | 893,342 |
| Oct 17, 2025 | 236.91 | 239.90 | 236.06 | 237.80 | 237.80 | 0.38% | 1,591,977 |
| Oct 16, 2025 | 237.00 | 239.00 | 233.00 | 236.91 | 236.91 | 0.47% | 1,414,553 |
| Oct 15, 2025 | 235.49 | 237.47 | 231.32 | 235.80 | 235.80 | 0.48% | 1,453,614 |
| Oct 14, 2025 | 228.00 | 235.10 | 227.01 | 234.67 | 234.67 | 2.19% | 1,228,021 |
| Oct 13, 2025 | 227.16 | 230.74 | 226.13 | 229.65 | 229.65 | 2.23% | 1,351,237 |
| Oct 10, 2025 | 238.51 | 238.65 | 224.61 | 224.63 | 224.63 | -5.22% | 2,436,205 |
| Oct 9, 2025 | 241.51 | 242.60 | 235.72 | 237.00 | 237.00 | -1.22% | 1,254,742 |
| Oct 8, 2025 | 238.19 | 242.36 | 237.00 | 239.93 | 239.93 | -0.99% | 1,636,842 |
| Oct 7, 2025 | 247.68 | 248.87 | 242.22 | 242.33 | 242.33 | -1.90% | 1,377,713 |
| Oct 6, 2025 | 244.75 | 250.09 | 243.61 | 247.03 | 247.03 | 0.99% | 2,034,365 |
| Oct 3, 2025 | 243.08 | 245.66 | 242.76 | 244.61 | 244.61 | 0.95% | 1,739,409 |
| Oct 2, 2025 | 239.83 | 245.38 | 239.00 | 242.32 | 242.32 | 1.16% | 1,761,414 |
| Oct 1, 2025 | 235.01 | 240.25 | 234.30 | 239.55 | 239.55 | 1.59% | 1,432,684 |
| Sep 30, 2025 | 235.03 | 235.92 | 231.90 | 235.81 | 235.81 | -0.33% | 1,444,254 |
| Sep 29, 2025 | 239.04 | 239.42 | 234.35 | 236.58 | 236.58 | -0.52% | 1,304,493 |
| Sep 26, 2025 | 237.00 | 242.00 | 234.63 | 237.82 | 237.82 | 0.59% | 2,298,259 |
| Sep 25, 2025 | 233.35 | 236.72 | 232.50 | 236.42 | 236.42 | 1.14% | 1,768,841 |
| Sep 24, 2025 | 233.25 | 235.88 | 233.23 | 233.75 | 233.75 | 0.02% | 1,687,201 |
| Sep 23, 2025 | 230.66 | 235.83 | 230.40 | 233.70 | 233.70 | 1.56% | 2,879,694 |
| Sep 22, 2025 | 230.01 | 231.00 | 225.45 | 230.12 | 230.12 | -0.70% | 3,850,551 |
| Sep 19, 2025 | 228.30 | 235.32 | 225.24 | 231.75 | 231.75 | 2.32% | 8,388,380 |
| Sep 18, 2025 | 227.88 | 229.10 | 224.78 | 226.50 | 226.50 | 0.32% | 6,374,121 |
| Sep 17, 2025 | 225.52 | 232.87 | 224.37 | 225.78 | 225.78 | -0.84% | 3,123,345 |
| Sep 16, 2025 | 228.79 | 230.00 | 225.84 | 227.70 | 227.70 | 0.89% | 1,833,680 |
| Sep 15, 2025 | 231.72 | 232.59 | 225.66 | 225.69 | 225.69 | -1.68% | 2,151,461 |
| Sep 12, 2025 | 227.26 | 230.95 | 226.99 | 229.55 | 229.55 | 0.32% | 1,688,913 |
| Sep 11, 2025 | 222.32 | 230.31 | 222.32 | 228.81 | 228.81 | 1.38% | 1,931,709 |
| Sep 10, 2025 | 225.65 | 228.00 | 224.53 | 225.69 | 225.69 | -0.03% | 1,446,398 |